Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.155 3.220 3.150 3.170 2,000 +0.01(+0.32%)
Aug 30, 2010 3.180 3.210 3.160 3.160 5,000 -0.05(-1.56%)
Aug 27, 2010 3.200 3.210 3.200 3.210 10,300 +0.03(+0.94%)
Aug 26, 2010 3.150 3.320 3.150 3.180 5,259 +0.03(+0.95%)
Aug 25, 2010 3.250 3.250 3.140 3.150 7,293 -0.06(-1.87%)
Aug 24, 2010 3.270 3.300 3.210 3.210 7,382 -0.19(-5.59%)
Aug 23, 2010 3.500 3.500 3.400 3.400 2,893 -0.10(-2.86%)
Aug 20, 2010 3.540 3.540 3.300 3.500 2,200 +0.04(+1.16%)
Aug 19, 2010 3.520 3.610 3.460 3.460 5,872 -0.14(-3.89%)
Aug 18, 2010 3.670 3.790 3.560 3.600 9,368 -0.03(-0.83%)
Aug 17, 2010 3.540 3.710 3.510 3.630 40,881 +0.18(+5.22%)
Aug 16, 2010 3.460 3.500 3.350 3.450 30,077 +0.10(+2.99%)
Aug 13, 2010 3.390 3.410 3.340 3.350 17,100 -0.01(-0.30%)
Aug 12, 2010 3.400 3.400 3.360 3.360 3,015 -0.04(-1.18%)
Aug 11, 2010 3.600 3.600 3.350 3.400 9,901 -0.08(-2.30%)
Aug 10, 2010 3.450 3.530 3.430 3.480 5,951 -0.12(-3.33%)
Aug 09, 2010 3.700 3.700 3.540 3.600 5,000 -0.06(-1.64%)
Aug 06, 2010 3.570 3.680 3.540 3.660 17,327 -0.04(-1.08%)
Aug 05, 2010 3.990 3.990 3.610 3.700 33,496 -0.17(-4.39%)
Aug 04, 2010 3.490 3.910 3.390 3.870 63,571 +0.49(+14.50%)
Aug 03, 2010 3.290 3.420 3.280 3.380 4,941 +0.05(+1.50%)
Aug 02, 2010 3.360 3.460 3.310 3.330 10,161 +0.04(+1.22%)
Jul 30, 2010 3.570 3.720 3.260 3.290 48,792 -0.22(-6.27%)
Jul 29, 2010 3.240 3.680 3.240 3.510 25,784 +0.24(+7.34%)
Jul 28, 2010 3.880 3.880 3.270 3.270 25,545 -0.33(-9.17%)
Jul 27, 2010 3.540 3.600 3.240 3.600 11,400 +0.06(+1.69%)
Jul 26, 2010 3.500 3.540 3.350 3.540 6,643 +0.04(+1.14%)
Jul 23, 2010 3.660 3.660 3.430 3.500 3,608 -0.06(-1.69%)
Jul 22, 2010 3.650 3.840 3.461 3.560 5,500 +0.01(+0.28%)
Jul 21, 2010 3.640 3.645 3.550 3.550 5,400 -0.03(-0.84%)
Jul 20, 2010 3.700 3.710 3.460 3.580 3,300 -0.12(-3.24%)
Jul 19, 2010 3.700 3.850 3.700 3.700 5,116 +0.00(+0.00%)
Jul 16, 2010 3.710 3.710 3.650 3.700 10,499 -0.05(-1.33%)
Jul 15, 2010 3.660 3.760 3.560 3.750 8,000 +0.02(+0.54%)
Jul 14, 2010 3.740 4.010 3.620 3.730 5,800 -0.09(-2.36%)
Jul 13, 2010 3.780 4.010 3.640 3.820 18,374 +0.02(+0.53%)
Jul 12, 2010 3.900 3.900 3.580 3.800 63,304 -0.06(-1.55%)
Jul 09, 2010 3.650 3.870 3.540 3.860 9,045 +0.30(+8.43%)
Jul 08, 2010 3.810 3.990 3.510 3.560 40,201 -0.11(-3.00%)
Jul 07, 2010 3.920 3.920 3.350 3.670 79,779 -0.28(-7.09%)
Jul 06, 2010 3.430 3.985 3.430 3.950 37,304 +0.47(+13.51%)
Jul 02, 2010 3.780 3.910 3.290 3.480 49,870 -0.39(-10.08%)
Jul 01, 2010 3.630 3.900 3.420 3.870 48,880 +0.19(+5.16%)
Jun 30, 2010 4.000 4.000 3.550 3.680 51,134 -0.32(-8.00%)
Jun 29, 2010 3.920 4.000 3.840 4.000 39,416 -0.07(-1.72%)
Jun 25, 2010 4.060 4.344 4.000 4.070 12,480 +0.01(+0.35%)
Jun 24, 2010 4.530 4.530 3.860 4.056 32,462 -0.51(-11.25%)
Jun 23, 2010 4.550 4.870 4.450 4.570 21,941 -0.11(-2.35%)
Jun 22, 2010 4.850 4.850 4.500 4.680 30,967 -0.25(-5.07%)
Jun 21, 2010 4.640 4.970 4.600 4.930 20,400 +0.23(+4.89%)
Jun 18, 2010 4.610 4.700 4.460 4.700 26,610 +0.20(+4.44%)
Jun 17, 2010 4.350 4.550 4.270 4.500 18,829 -0.13(-2.81%)
Jun 16, 2010 4.520 4.640 4.460 4.630 1,558 -0.01(-0.22%)
Jun 15, 2010 4.590 4.720 4.410 4.640 12,350 +0.06(+1.31%)
Jun 14, 2010 4.640 4.720 4.500 4.580 11,249 +0.18(+4.09%)
Jun 11, 2010 4.280 4.560 4.180 4.400 8,459 -0.11(-2.44%)
Jun 10, 2010 4.720 4.730 4.330 4.510 18,160 -0.05(-1.10%)
Jun 09, 2010 4.430 4.800 4.362 4.560 18,636 -0.06(-1.30%)
Jun 08, 2010 4.260 4.780 4.260 4.620 48,125 +0.33(+7.69%)
Jun 07, 2010 4.380 4.380 3.990 4.290 31,315 +0.00(+0.00%)
Jun 04, 2010 3.980 4.530 3.980 4.290 11,247 +0.03(+0.70%)
Jun 03, 2010 4.360 4.410 4.150 4.260 10,684 +0.00(+0.00%)
Jun 02, 2010 4.310 4.350 4.200 4.260 7,927 +0.04(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.